|
Closing price on 6/3/2016
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
30,990 |
| Split-adjusted Price |
8.13 |
|
|
TCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2016
|
-0.20 / -2.30%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.39
|
8.13
|
30,990
|
|
|
6/2/2016
|
-0.10 / -1.14%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.50
|
8.32
|
760
|
|
|
6/1/2016
|
-0.20 / -2.22%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.68
|
8.42
|
2,650
|
|
|
5/31/2016
|
+0.50 / +5.88%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.53
|
8.61
|
15,830
|
|
|
5/30/2016
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.45
|
8.13
|
8,940
|
|
|
5/27/2016
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.45
|
8.13
|
9,350
|
|
|
5/26/2016
|
-0.10 / -1.18%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.36
|
8.04
|
5,660
|
|
|
5/25/2016
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.40
|
8.13
|
11,460
|
|
|
5/24/2016
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.00
|
8.40
|
8.31
|
8.04
|
68,870
|
|
|
5/23/2016
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.37
|
8.04
|
2,510
|
|
|
5/20/2016
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.21
|
8.04
|
4,020
|
|
|
5/19/2016
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
8.04
|
273,280
|
|
|
5/18/2016
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.00
|
8.30
|
8.10
|
7.94
|
27,280
|
|
|
5/17/2016
|
+0.20 / +2.41%
|
8.40
|
8.70
|
8.30
|
8.50
|
8.51
|
8.13
|
2,350
|
|
|
5/16/2016
|
-0.40 / -4.60%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.47
|
7.94
|
6,020
|
|
|
5/13/2016
|
+0.20 / +2.35%
|
8.80
|
8.80
|
8.20
|
8.70
|
8.30
|
8.32
|
16,630
|
|
|
5/12/2016
|
-0.30 / -3.41%
|
9.20
|
9.20
|
8.50
|
8.50
|
8.65
|
8.13
|
11,560
|
|
|
5/11/2016
|
+0.10 / +1.15%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.72
|
8.42
|
88,000
|
|
|
5/10/2016
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.30
|
8.70
|
8.53
|
8.32
|
52,490
|
|
|
5/9/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.13
|
120
|
|
|
5/6/2016
|
0.00 / 0.00%
|
8.20
|
8.60
|
8.10
|
8.50
|
8.44
|
8.13
|
48,920
|
|
|
5/5/2016
|
+0.10 / +1.19%
|
8.00
|
8.50
|
7.90
|
8.50
|
8.13
|
8.13
|
21,150
|
|
|
5/4/2016
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.32
|
8.04
|
4,690
|
|
|
4/29/2016
|
+0.10 / +1.20%
|
8.30
|
8.60
|
8.30
|
8.40
|
8.42
|
8.04
|
48,570
|
|
|
4/28/2016
|
+0.50 / +6.41%
|
7.80
|
8.30
|
7.80
|
8.30
|
8.17
|
7.94
|
72,080
|
|
|
4/27/2016
|
-0.50 / -6.02%
|
8.00
|
8.20
|
7.80
|
7.80
|
7.83
|
7.46
|
56,200
|
|
|
4/26/2016
|
-0.60 / -6.74%
|
8.50
|
8.90
|
8.30
|
8.30
|
8.39
|
7.94
|
44,350
|
|
|
4/25/2016
|
-0.10 / -1.11%
|
9.20
|
9.20
|
8.50
|
8.90
|
8.57
|
8.52
|
25,190
|
|
|
4/22/2016
|
+0.30 / +3.45%
|
8.50
|
9.00
|
8.20
|
9.00
|
8.49
|
8.61
|
126,060
|
|
|
4/21/2016
|
-0.60 / -6.45%
|
8.70
|
9.00
|
8.70
|
8.70
|
8.71
|
8.32
|
124,520
|
|
|